Hemisphere Energy Corp (OP: HMENF )

1.325 -0.015 (-1.12%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.340 1.350 1.315 1.325 155,393 -0.02(-1.12%)
Oct 30, 2024 1.327 1.355 1.327 1.340 27,202 +0.00(+0.00%)
Oct 29, 2024 1.340 1.340 1.300 1.340 118,728 -0.00(-0.08%)
Oct 28, 2024 1.350 1.350 1.304 1.341 119,076 -0.00(-0.14%)
Oct 25, 2024 1.340 1.374 1.339 1.343 67,736 +0.00(+0.00%)
Oct 24, 2024 1.310 1.350 1.310 1.343 69,495 +0.04(+2.91%)
Oct 23, 2024 1.312 1.321 1.300 1.305 43,238 -0.02(-1.68%)
Oct 22, 2024 1.345 1.350 1.300 1.327 80,459 -0.03(-2.40%)
Oct 21, 2024 1.360 1.370 1.330 1.360 49,915 -0.00(-0.29%)
Oct 18, 2024 1.355 1.390 1.355 1.364 52,562 +0.02(+1.83%)
Oct 17, 2024 1.390 1.390 1.323 1.339 46,602 -0.02(-1.25%)
Oct 16, 2024 1.400 1.400 1.350 1.357 57,078 -0.03(-1.92%)
Oct 15, 2024 1.410 1.410 1.360 1.383 119,528 -0.03(-1.91%)
Oct 14, 2024 1.380 1.440 1.380 1.410 72,518 +0.02(+1.69%)
Oct 11, 2024 1.420 1.420 1.360 1.387 60,819 -0.02(-1.67%)
Oct 10, 2024 1.417 1.435 1.400 1.410 69,865 +0.00(+0.25%)
Oct 09, 2024 1.430 1.430 1.400 1.407 47,941 -0.03(-2.33%)
Oct 08, 2024 1.470 1.473 1.420 1.440 40,775 +0.00(+0.35%)
Oct 07, 2024 1.480 1.490 1.423 1.435 204,500 -0.04(-3.04%)
Oct 04, 2024 1.480 1.490 1.450 1.480 77,096 +0.02(+1.37%)
Oct 03, 2024 1.560 1.560 1.450 1.460 77,110 +0.02(+1.11%)
Oct 02, 2024 1.620 1.620 1.410 1.444 157,360 +0.01(+0.63%)
Oct 01, 2024 1.420 1.440 1.393 1.435 140,694 +0.05(+3.24%)
Sep 30, 2024 1.400 1.410 1.377 1.390 131,782 -0.02(-1.07%)
Sep 27, 2024 1.490 1.490 1.380 1.405 70,954 -0.00(-0.25%)
Sep 26, 2024 1.490 1.490 1.380 1.409 136,525 -0.00(-0.11%)
Sep 25, 2024 1.420 1.420 1.407 1.410 125,697 +0.00(+0.00%)
Sep 24, 2024 1.355 1.421 1.350 1.410 194,427 +0.05(+3.68%)
Sep 23, 2024 1.335 1.360 1.326 1.360 100,646 +0.02(+1.50%)
Sep 20, 2024 1.343 1.350 1.320 1.340 52,723 -0.00(-0.01%)
Sep 19, 2024 1.330 1.349 1.323 1.340 78,111 +0.03(+1.90%)
Sep 18, 2024 1.323 1.330 1.310 1.315 128,257 -0.01(-0.38%)
Sep 17, 2024 1.310 1.320 1.300 1.320 81,742 +0.02(+1.34%)
Sep 16, 2024 1.313 1.320 1.296 1.302 70,636 -0.01(-0.57%)
Sep 13, 2024 1.270 1.325 1.255 1.310 123,114 +0.05(+4.22%)
Sep 12, 2024 1.260 1.260 1.245 1.257 20,030 +0.03(+2.20%)
Sep 11, 2024 1.240 1.271 1.215 1.230 151,605 +0.03(+2.29%)
Sep 10, 2024 1.264 1.265 1.190 1.202 235,228 -0.05(-3.80%)
Sep 09, 2024 1.320 1.410 1.250 1.250 75,444 -0.04(-3.33%)
Sep 06, 2024 1.300 1.300 1.258 1.293 97,683 +0.00(+0.23%)
Sep 05, 2024 1.310 1.320 1.290 1.290 52,237 -0.01(-1.15%)
Sep 04, 2024 1.280 1.330 1.260 1.305 111,427 +0.02(+1.95%)
Sep 03, 2024 1.350 1.480 1.260 1.280 184,502 -0.07(-5.40%)
Aug 30, 2024 1.377 1.380 1.310 1.353 192,122 -0.03(-1.96%)
Aug 29, 2024 1.400 1.400 1.360 1.380 90,517 +0.01(+1.10%)
Aug 28, 2024 1.400 1.400 1.340 1.365 100,677 +0.00(+0.37%)
Aug 27, 2024 1.346 1.380 1.320 1.360 223,792 +0.01(+0.74%)
Aug 26, 2024 1.340 1.370 1.330 1.350 223,500 +0.01(+0.75%)
Aug 23, 2024 1.280 1.340 1.280 1.340 106,309 +0.05(+3.76%)
Aug 22, 2024 1.290 1.300 1.280 1.292 55,847 +0.00(+0.12%)
Aug 21, 2024 1.270 1.290 1.265 1.290 24,943 +0.02(+1.57%)
Aug 20, 2024 1.230 1.285 1.230 1.270 77,739 +0.04(+3.24%)
Aug 19, 2024 1.240 1.240 1.210 1.230 51,242 +0.00(+0.01%)
Aug 16, 2024 1.259 1.270 1.230 1.230 38,384 -0.03(-2.15%)
Aug 15, 2024 1.270 1.274 1.257 1.257 22,571 +0.02(+1.37%)
Aug 14, 2024 1.237 1.260 1.214 1.240 6,105 +0.01(+0.57%)
Aug 13, 2024 1.250 1.250 1.230 1.233 6,223 -0.02(-1.36%)
Aug 12, 2024 1.250 1.250 1.240 1.250 13,285 +0.00(+0.00%)
Aug 09, 2024 1.250 1.270 1.250 1.250 9,026 +0.00(+0.00%)
Aug 08, 2024 1.242 1.250 1.230 1.250 91,582 +0.02(+2.04%)
Aug 07, 2024 1.260 1.260 1.223 1.225 21,905 -0.01(-0.94%)
Aug 06, 2024 1.230 1.240 1.219 1.237 15,079 -0.00(-0.27%)
Aug 05, 2024 1.225 1.280 1.200 1.240 86,387 -0.01(-1.12%)
Aug 02, 2024 1.280 1.280 1.180 1.254 98,404 -0.03(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.